581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,183800,1165371590,5780,5780,5780,5780,3323
|
|
20240801,183700,1165371590,5780,5780,5780,5780,0
|
|
20240801,183600,1165371590,5780,5780,5780,5780,0
|
|
20240801,183500,1165371590,5780,5780,5780,5780,0
|
|
20240801,183400,1165371590,5780,5780,5780,5780,0
|
|
20240801,183300,1165371590,5780,5780,5780,5780,0
|
|
20240801,183200,1165371590,5780,5780,5780,5780,0
|
|
20240801,183100,1165371590,5780,5780,5780,5780,0
|
|
20240801,183000,1165371590,5780,5780,5780,5780,0
|
|
20240801,182900,1165371590,5780,5780,5780,5780,0
|
|
20240801,182800,1165371590,5780,5780,5780,5780,0
|
|
20240801,182700,1165371590,5780,5780,5780,5780,0
|
|
20240801,182600,1165371590,5780,5780,5780,5780,0
|
|
20240801,182500,1165371590,5780,5780,5780,5780,0
|
|
20240801,182400,1165371590,5780,5780,5780,5780,0
|
|
20240801,182300,1165371590,5780,5780,5780,5780,0
|
|
20240801,182200,1165371590,5780,5780,5780,5780,0
|
|
20240801,182100,1165371590,5780,5780,5780,5780,0
|
|
20240801,182000,1165371590,5780,5780,5780,5780,0
|
|
20240801,181900,1165371590,5780,5780,5780,5780,0
|
|
20240801,181800,1165371590,5780,5780,5780,5780,0
|
|
20240801,181700,1165371590,5780,5780,5780,5780,0
|
|
20240801,181600,1165371590,5780,5780,5780,5780,0
|
|
20240801,181500,1165371590,5780,5780,5780,5780,0
|
|
20240801,181400,1165371590,5780,5780,5780,5780,0
|
|
20240801,181300,1165371590,5780,5780,5780,5780,0
|
|
20240801,181200,1165371590,5780,5780,5780,5780,0
|
|
20240801,181100,1165371590,5780,5780,5780,5780,0
|
|
20240801,181000,1165371590,5780,5780,5780,5780,0
|
|
20240801,180900,1165371590,5780,5780,5780,5780,0
|
|
20240801,180800,1165371590,5780,5780,5780,5780,3323
|
|
20240801,180700,1165371590,5780,5780,5780,5780,0
|
|
20240801,180600,1165371590,5780,5780,5780,5780,0
|
|
20240801,180500,1165371590,5780,5780,5780,5780,0
|
|
20240801,180400,1165371590,5780,5780,5780,5780,0
|
|
20240801,180300,1165371590,5780,5780,5780,5780,0
|
|
20240801,180200,1165371590,5780,5780,5780,5780,0
|
|
20240801,180100,1165371590,5780,5780,5780,5780,0
|
|
20240801,180000,1165371590,5780,5780,5780,5780,0
|
|
20240801,175900,1165371590,5780,5780,5780,5780,0
|
|
20240801,175800,1165371590,5780,5780,5780,5780,0
|
|
20240801,175700,1165371590,5780,5780,5780,5780,0
|
|
20240801,175600,1165371590,5780,5780,5780,5780,0
|
|
20240801,175500,1165371590,5780,5780,5780,5780,0
|
|
20240801,175400,1165371590,5780,5780,5780,5780,0
|
|
20240801,175300,1165371590,5780,5780,5780,5780,0
|
|
20240801,175200,1165371590,5780,5780,5780,5780,0
|
|
20240801,175100,1165371590,5780,5780,5780,5780,0
|
|
20240801,175000,1165371590,5780,5780,5780,5780,0
|
|
20240801,174900,1165371590,5780,5780,5780,5780,0
|
|
20240801,174800,1165371590,5780,5780,5780,5780,0
|
|
20240801,174700,1165371590,5780,5780,5780,5780,0
|
|
20240801,174600,1165371590,5780,5780,5780,5780,0
|
|
20240801,174500,1165371590,5780,5780,5780,5780,0
|
|
20240801,174400,1165371590,5780,5780,5780,5780,0
|
|
20240801,174300,1165371590,5780,5780,5780,5780,0
|
|
20240801,174200,1165371590,5780,5780,5780,5780,0
|
|
20240801,174100,1165371590,5780,5780,5780,5780,0
|
|
20240801,174000,1165371590,5780,5780,5780,5780,0
|
|
20240801,173900,1165371590,5780,5780,5780,5780,0
|
|
20240801,173800,1165371590,5780,5780,5780,5780,3323
|
|
20240801,173700,1165371590,5780,5780,5780,5780,0
|
|
20240801,173600,1165371590,5780,5780,5780,5780,0
|
|
20240801,173500,1165371590,5780,5780,5780,5780,0
|
|
20240801,173400,1165371590,5780,5780,5780,5780,0
|
|
20240801,173300,1165371590,5780,5780,5780,5780,0
|
|
20240801,173200,1165371590,5780,5780,5780,5780,0
|
|
20240801,173100,1165371590,5780,5780,5780,5780,0
|
|
20240801,173000,1165371590,5780,5780,5780,5780,0
|
|
20240801,172900,1165371590,5780,5780,5780,5780,0
|
|
20240801,172800,1165371590,5780,5780,5780,5780,0
|
|
20240801,172700,1165371590,5780,5780,5780,5780,0
|
|
20240801,172600,1165371590,5780,5780,5780,5780,0
|
|
20240801,172500,1165371590,5780,5780,5780,5780,0
|
|
20240801,172400,1165371590,5780,5780,5780,5780,0
|
|
20240801,172300,1165371590,5780,5780,5780,5780,0
|
|
20240801,172200,1165371590,5780,5780,5780,5780,0
|
|
20240801,172100,1165371590,5780,5780,5780,5780,0
|
|
20240801,172000,1165371590,5780,5780,5780,5780,0
|
|
20240801,171900,1165371590,5780,5780,5780,5780,0
|
|
20240801,171800,1165371590,5780,5780,5780,5780,0
|
|
20240801,171700,1165371590,5780,5780,5780,5780,0
|
|
20240801,171600,1165371590,5780,5780,5780,5780,0
|
|
20240801,171500,1165371590,5780,5780,5780,5780,0
|
|
20240801,171400,1165371590,5780,5780,5780,5780,0
|
|
20240801,171300,1165371590,5780,5780,5780,5780,0
|
|
20240801,171200,1165371590,5780,5780,5780,5780,0
|
|
20240801,171100,1165371590,5780,5780,5780,5780,0
|
|
20240801,171000,1165371590,5780,5780,5780,5780,0
|
|
20240801,170900,1165371590,5780,5780,5780,5780,0
|
|
20240801,170800,1165371590,5780,5780,5780,5780,3323
|
|
20240801,170700,1165371590,5780,5780,5780,5780,0
|
|
20240801,170600,1165371590,5780,5780,5780,5780,0
|
|
20240801,170500,1165371590,5780,5780,5780,5780,0
|
|
20240801,170400,1165371590,5780,5780,5780,5780,0
|
|
20240801,170300,1165371590,5780,5780,5780,5780,0
|
|
20240801,170200,1165371590,5780,5780,5780,5780,0
|
|
20240801,170100,1165371590,5780,5780,5780,5780,0
|
|
20240801,170000,1165371590,5780,5780,5780,5780,0
|
|
20240801,165900,1165371590,5780,5780,5780,5780,0
|
|
20240801,165800,1165371590,5780,5780,5780,5780,0
|
|
20240801,165700,1165371590,5780,5780,5780,5780,0
|
|
20240801,165600,1165371590,5780,5780,5780,5780,0
|
|
20240801,165500,1165371590,5780,5780,5780,5780,0
|
|
20240801,165400,1165371590,5780,5780,5780,5780,0
|
|
20240801,165300,1165371590,5780,5780,5780,5780,0
|
|
20240801,165200,1165371590,5780,5780,5780,5780,0
|
|
20240801,165100,1165371590,5780,5780,5780,5780,0
|
|
20240801,165000,1165371590,5780,5780,5780,5780,0
|
|
20240801,164900,1165371590,5780,5780,5780,5780,0
|
|
20240801,164800,1165371590,5780,5780,5780,5780,0
|
|
20240801,164700,1165371590,5780,5780,5780,5780,0
|
|
20240801,164600,1165371590,5780,5780,5780,5780,0
|
|
20240801,164500,1165371590,5780,5780,5780,5780,0
|
|
20240801,164400,1165371590,5780,5780,5780,5780,0
|
|
20240801,164300,1165371590,5780,5780,5780,5780,0
|
|
20240801,164200,1165371590,5780,5780,5780,5780,0
|
|
20240801,164100,1165371590,5780,5780,5780,5780,0
|
|
20240801,164000,1165371590,5780,5780,5780,5780,0
|
|
20240801,163900,1165371590,5780,5780,5780,5780,0
|
|
20240801,163800,1165371590,5780,5780,5780,5780,3323
|
|
20240801,163700,1165371590,5780,5780,5780,5780,0
|
|
20240801,163600,1165371590,5780,5780,5780,5780,0
|
|
20240801,163500,1165371590,5780,5780,5780,5780,0
|
|
20240801,163400,1165371590,5780,5780,5780,5780,0
|
|
20240801,163300,1165371590,5780,5780,5780,5780,0
|
|
20240801,163200,1165371590,5780,5780,5780,5780,0
|
|
20240801,163100,1165371590,5780,5780,5780,5780,0
|
|
20240801,163000,1165371590,5780,5780,5780,5780,0
|
|
20240801,162900,1165371590,5780,5780,5780,5780,0
|
|
20240801,162800,1165371590,5780,5780,5780,5780,0
|
|
20240801,162700,1165371590,5780,5780,5780,5780,0
|
|
20240801,162600,1165371590,5780,5780,5780,5780,0
|
|
20240801,162500,1165371590,5780,5780,5780,5780,0
|
|
20240801,162400,1165371590,5780,5780,5780,5780,0
|
|
20240801,162300,1165371590,5780,5780,5780,5780,0
|
|
20240801,162200,1165371590,5780,5780,5780,5780,0
|
|
20240801,162100,1165371590,5780,5780,5780,5780,0
|
|
20240801,162000,1165371590,5780,5780,5780,5780,0
|
|
20240801,161900,1165371590,5780,5780,5780,5780,0
|
|
20240801,161800,1165371590,5780,5780,5780,5780,0
|
|
20240801,161700,1165371590,5780,5780,5780,5780,0
|
|
20240801,161600,1165371590,5780,5780,5780,5780,0
|
|
20240801,161500,1165371590,5780,5780,5780,5780,0
|
|
20240801,161400,1165371590,5780,5780,5780,5780,0
|
|
20240801,161300,1165371590,5780,5780,5780,5780,0
|
|
20240801,161200,1165371590,5780,5780,5780,5780,0
|
|
20240801,161100,1165371590,5780,5780,5780,5780,0
|
|
20240801,161000,1165371590,5780,5780,5780,5780,0
|
|
20240801,160900,1165371590,5780,5780,5780,5780,0
|
|
20240801,160800,1165371590,5780,5780,5780,5780,3323
|
|
20240801,160700,1165371590,5780,5780,5780,5780,0
|
|
20240801,160600,1165371590,5780,5780,5780,5780,0
|
|
20240801,160500,1165371590,5780,5780,5780,5780,0
|
|
20240801,160400,1165371590,5780,5780,5780,5780,0
|
|
20240801,160300,1165371590,5780,5780,5780,5780,0
|
|
20240801,160200,1165371590,5780,5780,5780,5780,0
|
|
20240801,160100,1165371590,5780,5780,5780,5780,0
|
|
20240801,160000,1165371590,5780,5780,5780,5780,0
|
|
20240801,155900,1165371590,5780,5780,5780,5780,0
|
|
20240801,155800,1165371590,5780,5780,5780,5780,0
|
|
20240801,155700,1165371590,5780,5780,5780,5780,0
|
|
20240801,155600,1165371590,5780,5780,5780,5780,0
|
|
20240801,155500,1165371590,5780,5780,5780,5780,0
|
|
20240801,155400,1165371590,5780,5780,5780,5780,0
|
|
20240801,155300,1165371590,5780,5780,5780,5780,0
|
|
20240801,155200,1165371590,5780,5780,5780,5780,0
|
|
20240801,155100,1165371590,5780,5780,5780,5780,0
|
|
20240801,155000,1165371590,5780,5780,5780,5780,0
|
|
20240801,154900,1165371590,5780,5780,5780,5780,0
|
|
20240801,154800,1165371590,5780,5780,5780,5780,0
|
|
20240801,154700,1165371590,5780,5780,5780,5780,0
|
|
20240801,154600,1165371590,5780,5780,5780,5780,0
|
|
20240801,154500,1165371590,5780,5780,5780,5780,0
|
|
20240801,154400,1165371590,5780,5780,5780,5780,0
|
|
20240801,154300,1165371590,5780,5780,5780,5780,0
|
|
20240801,154200,1165371590,5780,5780,5780,5780,0
|
|
20240801,154100,1165371590,5780,5780,5780,5780,0
|
|
20240801,154000,1165371590,5780,5780,5780,5780,0
|
|
20240801,153900,1165371590,5780,5780,5780,5780,0
|
|
20240801,153800,1165371590,5780,5780,5780,5780,3323
|
|
20240801,153700,1165371590,5780,5780,5780,5780,0
|
|
20240801,153600,1165371590,5780,5780,5780,5780,0
|
|
20240801,153500,1165371590,5780,5780,5780,5780,0
|
|
20240801,153400,1165371590,5780,5780,5780,5780,0
|
|
20240801,153300,1165371590,5780,5780,5780,5780,0
|
|
20240801,153200,1165371590,5780,5780,5780,5780,0
|
|
20240801,153100,1165371590,5780,5780,5780,5780,0
|
|
20240801,153000,1165371590,5780,5780,5780,5780,3323
|
|
20240801,152900,1146164650,5780,5780,5780,5780,0
|
|
20240801,152800,1146164650,5780,5780,5780,5780,0
|
|
20240801,152700,1146164650,5780,5780,5780,5780,0
|
|
20240801,152600,1146164650,5780,5780,5780,5780,0
|
|
20240801,152500,1146164650,5780,5780,5780,5780,0
|
|
20240801,152400,1146164650,5780,5780,5780,5780,0
|
|
20240801,152300,1146164650,5780,5780,5780,5780,0
|
|
20240801,152200,1146164650,5780,5780,5780,5780,0
|
|
20240801,152100,1146164650,5780,5780,5780,5780,0
|
|
20240801,152000,1146164650,5780,5780,5780,5780,0
|
|
20240801,151900,1146164650,5780,5770,5780,5760,267
|
|
20240801,151800,1144624770,5760,5760,5770,5760,126
|
|
20240801,151700,1143898910,5780,5780,5780,5780,3
|
|
20240801,151600,1143881570,5780,5770,5780,5770,32
|
|
20240801,151500,1143696920,5770,5760,5780,5750,4586
|
|
20240801,151400,1117303450,5780,5770,5780,5770,315
|
|
20240801,151300,1115485890,5780,5760,5780,5760,214
|
|
20240801,151200,1114253210,5790,5760,5790,5760,2
|
|
20240801,151100,1114241660,5800,5790,5800,5790,1697
|
|
20240801,151000,1104416010,5790,5790,5790,5760,7219
|
|
20240801,150900,1062779790,5790,5790,5790,5790,32
|
|
20240801,150800,1062594510,5790,5790,5790,5790,12
|
|
20240801,150700,1062525030,5800,5790,5800,5790,1166
|
|
20240801,150600,1055773790,5790,5790,5790,5780,2030
|
|
20240801,150500,1044040090,5790,5790,5790,5790,5
|
|
20240801,150400,1044011140,5790,5790,5790,5790,11
|
|
20240801,150300,1043947450,5800,5780,5800,5780,70
|
|
20240801,150200,1043542450,5800,5800,5800,5780,197
|
|
20240801,150100,1042403730,5800,5790,5800,5780,1209
|
|
20240801,150000,1035409190,5790,5790,5790,5790,0
|
|
20240801,145900,1035409190,5790,5780,5790,5780,426
|
|
20240801,145800,1032946900,5790,5790,5790,5790,8
|
|
20240801,145700,1032900580,5790,5790,5790,5790,1
|
|
20240801,145600,1032894790,5780,5780,5780,5780,60
|
|
20240801,145500,1032547990,5790,5810,5810,5790,1334
|
|
20240801,145400,1024824110,5790,5790,5790,5790,150
|
|
20240801,145300,1023955610,5810,5790,5810,5790,341
|
|
20240801,145200,1021981200,5810,5810,5810,5810,300
|
|
20240801,145100,1020238200,5810,5800,5810,5800,821
|
|
20240801,145000,1015476390,5800,5800,5800,5800,492
|
|
20240801,144900,1012622790,5800,5780,5800,5780,201
|
|
20240801,144800,1011460990,5800,5800,5800,5800,1
|
|
20240801,144700,1011455190,5790,5790,5790,5790,148
|
|
20240801,144600,1010598270,5790,5780,5790,5780,51
|
|
20240801,144500,1010303480,5790,5790,5790,5790,5
|
|
20240801,144400,1010274530,5790,5790,5790,5790,0
|
|
20240801,144300,1010274530,5790,5790,5790,5780,1215
|
|
20240801,144200,1003241680,5790,5790,5790,5790,1
|
|
20240801,144100,1003235890,5780,5780,5780,5780,0
|
|
20240801,144000,1003235890,5780,5780,5780,5780,1
|
|
20240801,143900,1003230110,5790,5790,5790,5790,0
|
|
20240801,143800,1003230110,5790,5790,5790,5790,302
|
|
20240801,143700,1001481530,5790,5790,5790,5790,1
|
|
20240801,143600,1001475740,5780,5780,5780,5780,6
|
|
20240801,143500,1001441060,5790,5790,5790,5790,20
|
|
20240801,143400,1001325260,5790,5790,5790,5790,11
|
|
20240801,143300,1001261570,5780,5780,5780,5780,971
|
|
20240801,143200,995649190,5780,5780,5780,5780,195
|
|
20240801,143100,994522090,5790,5790,5790,5790,0
|
|
20240801,143000,994522090,5790,5790,5790,5790,3
|
|
20240801,142900,994504720,5790,5790,5790,5790,1
|
|
20240801,142800,994498930,5790,5790,5790,5780,389
|
|
20240801,142700,992249620,5790,5780,5790,5780,76
|
|
20240801,142600,991810320,5780,5780,5780,5780,85
|
|
20240801,142500,991319020,5780,5790,5790,5780,155
|
|
20240801,142400,990422910,5790,5780,5790,5780,51
|
|
20240801,142300,990128120,5790,5790,5790,5790,13
|
|
20240801,142200,990052850,5790,5790,5790,5790,1
|
|
20240801,142100,990047060,5790,5790,5790,5790,0
|
|
20240801,142000,990047060,5790,5790,5790,5790,11
|
|
20240801,141900,989983370,5790,5790,5790,5790,1
|
|
20240801,141800,989977580,5780,5780,5780,5780,4
|
|
20240801,141700,989954460,5800,5800,5800,5800,0
|
|
20240801,141600,989954460,5800,5800,5800,5780,87
|
|
20240801,141500,989451390,5790,5800,5800,5790,51
|
|
20240801,141400,989155600,5800,5790,5800,5790,480
|
|
20240801,141300,986373130,5790,5780,5790,5780,593
|
|
20240801,141200,982939670,5790,5790,5790,5790,87
|
|
20240801,141100,982435940,5790,5780,5790,5780,350
|
|
20240801,141000,980412910,5790,5790,5790,5790,0
|
|
20240801,140900,980412910,5790,5780,5790,5780,585
|
|
20240801,140800,977031600,5790,5780,5790,5780,2
|
|
20240801,140700,977020030,5790,5790,5790,5790,1
|
|
20240801,140600,977014240,5780,5780,5780,5780,0
|
|
20240801,140500,977014240,5780,5780,5780,5780,1598
|
|
20240801,140400,967777800,5790,5790,5790,5790,20
|
|
20240801,140300,967662000,5790,5790,5790,5790,0
|
|
20240801,140200,967662000,5790,5790,5790,5790,0
|
|
20240801,140100,967662000,5790,5790,5790,5790,0
|
|
20240801,140000,967662000,5790,5780,5790,5780,37
|
|
20240801,135900,967448130,5790,5790,5790,5790,30
|
|
20240801,135800,967274430,5790,5790,5790,5790,53
|
|
20240801,135700,966967560,5790,5790,5790,5790,1
|
|
20240801,135600,966961770,5780,5780,5780,5780,0
|
|
20240801,135500,966961770,5780,5800,5800,5780,197
|
|
20240801,135400,965822990,5790,5800,5800,5790,39
|
|
20240801,135300,965597130,5800,5800,5800,5800,1
|
|
20240801,135200,965591330,5790,5790,5790,5790,3217
|
|
20240801,135100,946964900,5780,5770,5790,5770,192
|
|
20240801,135000,945855140,5780,5780,5780,5780,206
|
|
20240801,134900,944664460,5790,5790,5790,5790,0
|
|
20240801,134800,944664460,5790,5790,5790,5790,0
|
|
20240801,134700,944664460,5790,5780,5790,5780,283
|
|
20240801,134600,943028510,5780,5780,5780,5770,41
|
|
20240801,134500,942791830,5780,5780,5780,5780,9
|
|
20240801,134400,942739810,5780,5780,5780,5780,5
|
|
20240801,134300,942710910,5770,5780,5780,5770,154
|
|
20240801,134200,941822290,5770,5770,5770,5770,21
|
|
20240801,134100,941701120,5780,5780,5780,5780,19
|
|
20240801,134000,941591300,5780,5780,5780,5780,0
|
|
20240801,133900,941591300,5780,5780,5780,5780,0
|
|
20240801,133800,941591300,5780,5780,5780,5780,5
|
|
20240801,133700,941562400,5780,5780,5780,5780,0
|
|
20240801,133600,941562400,5780,5770,5780,5770,171
|
|
20240801,133500,940575720,5770,5770,5770,5770,1148
|
|
20240801,133400,933951760,5780,5780,5780,5780,32
|
|
20240801,133300,933766800,5780,5780,5780,5780,43
|
|
20240801,133200,933518260,5780,5780,5780,5780,0
|
|
20240801,133100,933518260,5780,5780,5780,5780,1
|
|
20240801,133000,933512480,5780,5780,5780,5780,5
|
|
20240801,132900,933483580,5770,5770,5770,5770,0
|
|
20240801,132800,933483580,5770,5770,5780,5770,1162
|
|
20240801,132700,926778830,5770,5770,5770,5770,271
|
|
20240801,132600,925215160,5770,5770,5770,5770,142
|
|
20240801,132500,924395820,5770,5770,5770,5770,470
|
|
20240801,132400,921683920,5770,5780,5780,5770,147
|
|
20240801,132300,920835720,5770,5770,5770,5760,349
|
|
20240801,132200,918822000,5780,5780,5780,5780,52
|
|
20240801,132100,918521440,5780,5780,5780,5780,0
|
|
20240801,132000,918521440,5780,5780,5780,5780,3
|
|
20240801,131900,918504100,5780,5780,5780,5780,2
|
|
20240801,131800,918492540,5780,5780,5780,5770,1203
|
|
20240801,131700,911551200,5780,5780,5780,5780,99
|
|
20240801,131600,910978980,5780,5780,5780,5780,0
|
|
20240801,131500,910978980,5780,5780,5780,5780,0
|
|
20240801,131400,910978980,5780,5760,5780,5760,18
|
|
20240801,131300,910875280,5770,5780,5780,5770,194
|
|
20240801,131200,909755850,5790,5790,5790,5790,0
|
|
20240801,131100,909755850,5790,5790,5790,5790,1
|
|
20240801,131000,909750060,5790,5790,5790,5790,0
|
|
20240801,130900,909750060,5790,5790,5790,5760,26
|
|
20240801,130800,909600240,5760,5790,5790,5760,3253
|
|
20240801,130700,890860740,5790,5790,5790,5790,12
|
|
20240801,130600,890791260,5790,5790,5790,5790,5
|
|
20240801,130500,890762310,5790,5800,5800,5790,580
|
|
20240801,130400,887399630,5800,5780,5800,5780,2001
|
|
20240801,130300,875833830,5800,5770,5800,5770,712
|
|
20240801,130200,871725510,5770,5790,5790,5770,2573
|
|
20240801,130100,856858750,5790,5790,5790,5790,0
|
|
20240801,130000,856858750,5790,5790,5790,5790,0
|
|
20240801,125900,856858750,5790,5790,5790,5790,327
|
|
20240801,125800,854965420,5800,5790,5800,5790,4
|
|
20240801,125700,854942250,5790,5800,5800,5790,503
|
|
20240801,125600,852029850,5800,5800,5800,5800,0
|
|
20240801,125500,852029850,5800,5790,5800,5790,4
|
|
20240801,125400,852006660,5790,5790,5790,5790,321
|
|
20240801,125300,850148070,5790,5790,5790,5790,1
|
|
20240801,125200,850142280,5780,5780,5780,5780,0
|
|
20240801,125100,850142280,5780,5780,5780,5780,92
|
|
20240801,125000,849610520,5780,5770,5780,5770,1893
|
|
20240801,124900,838687890,5780,5790,5790,5780,148
|
|
20240801,124800,837831440,5780,5780,5780,5780,300
|
|
20240801,124700,836097440,5780,5780,5780,5780,300
|
|
20240801,124600,834363440,5790,5790,5790,5790,0
|
|
20240801,124500,834363440,5790,5790,5790,5770,1008
|
|
20240801,124400,828544950,5790,5780,5790,5780,133
|
|
20240801,124300,827775090,5790,5790,5790,5790,4
|
|
20240801,124200,827751930,5780,5780,5780,5780,0
|
|
20240801,124100,827751930,5780,5780,5780,5780,25
|
|
20240801,124000,827607430,5780,5780,5780,5780,1
|
|
20240801,123900,827601650,5780,5780,5780,5780,108
|
|
20240801,123800,826977410,5780,5780,5780,5780,199
|
|
20240801,123700,825827190,5790,5790,5790,5790,30
|
|
20240801,123600,825653490,5780,5780,5780,5780,0
|
|
20240801,123500,825653490,5780,5780,5780,5780,200
|
|
20240801,123400,824497490,5780,5780,5780,5780,21
|
|
20240801,123300,824376110,5790,5790,5790,5790,2
|
|
20240801,123200,824364530,5790,5790,5790,5790,1
|
|
20240801,123100,824358740,5790,5790,5790,5790,39
|
|
20240801,123000,824132930,5790,5790,5790,5790,10
|
|
20240801,122900,824075030,5790,5790,5790,5790,0
|
|
20240801,122800,824075030,5790,5790,5790,5790,13
|
|
20240801,122700,823999760,5790,5790,5790,5790,2
|
|
20240801,122600,823988180,5770,5770,5770,5770,210
|
|
20240801,122500,822776480,5770,5770,5770,5770,8
|
|
20240801,122400,822730320,5770,5790,5790,5770,5
|
|
20240801,122300,822701390,5790,5780,5790,5780,674
|
|
20240801,122200,818804200,5790,5790,5790,5780,939
|
|
20240801,122100,813376750,5780,5780,5780,5780,0
|
|
20240801,122000,813376750,5780,5780,5780,5780,800
|
|
20240801,121900,808752750,5780,5780,5780,5780,21
|
|
20240801,121800,808631370,5780,5780,5780,5780,0
|
|
20240801,121700,808631370,5780,5780,5780,5780,1
|
|
20240801,121600,808625590,5770,5770,5770,5770,262
|
|
20240801,121500,807113850,5790,5790,5790,5790,87
|
|
20240801,121400,806610120,5790,5790,5790,5790,0
|
|
20240801,121300,806610120,5790,5790,5790,5790,0
|
|
20240801,121200,806610120,5790,5790,5790,5790,419
|
|
20240801,121100,804184110,5790,5780,5790,5780,1013
|
|
20240801,121000,798328930,5790,5780,5790,5780,6
|
|
20240801,120900,798294240,5790,5780,5790,5780,489
|
|
20240801,120800,795467300,5780,5780,5790,5780,790
|
|
20240801,120700,790901050,5780,5780,5780,5780,10
|
|
20240801,120600,790843250,5790,5790,5790,5790,20
|
|
20240801,120500,790727450,5790,5790,5790,5790,48
|
|
20240801,120400,790449530,5790,5790,5790,5790,500
|
|
20240801,120300,787554530,5780,5780,5780,5780,21
|
|
20240801,120200,787433150,5790,5790,5790,5790,0
|
|
20240801,120100,787433150,5790,5790,5790,5790,100
|
|
20240801,120000,786854150,5790,5790,5790,5790,0
|
|
20240801,115900,786854150,5790,5790,5790,5790,11
|
|
20240801,115800,786790460,5790,5780,5790,5780,107
|
|
20240801,115700,786171140,5790,5790,5790,5790,0
|
|
20240801,115600,786171140,5790,5790,5790,5790,0
|
|
20240801,115500,786171140,5790,5790,5790,5790,1
|
|
20240801,115400,786165350,5780,5780,5780,5780,41
|
|
20240801,115300,785928370,5780,5790,5790,5780,9
|
|
20240801,115200,785876320,5790,5790,5790,5790,2
|
|
20240801,115100,785864740,5790,5790,5790,5790,20
|
|
20240801,115000,785748940,5790,5780,5790,5780,23
|
|
20240801,114900,785615980,5790,5790,5790,5790,13
|
|
20240801,114800,785540710,5790,5790,5790,5790,0
|
|
20240801,114700,785540710,5790,5790,5790,5790,0
|
|
20240801,114600,785540710,5790,5790,5790,5790,0
|
|
20240801,114500,785540710,5790,5790,5790,5790,12
|
|
20240801,114400,785471230,5780,5780,5780,5780,13
|
|
20240801,114300,785396090,5780,5770,5780,5770,375
|
|
20240801,114200,783232320,5780,5780,5780,5780,246
|
|
20240801,114100,781810440,5780,5780,5780,5780,0
|
|
20240801,114000,781810440,5780,5780,5780,5780,187
|
|
20240801,113900,780729580,5780,5780,5780,5780,70
|
|
20240801,113800,780324980,5770,5770,5770,5770,0
|
|
20240801,113700,780324980,5770,5770,5770,5770,0
|
|
20240801,113600,780324980,5770,5790,5790,5770,89
|
|
20240801,113500,779811390,5790,5770,5790,5770,208
|
|
20240801,113400,778611070,5790,5790,5790,5790,15
|
|
20240801,113300,778524220,5780,5790,5790,5780,2103
|
|
20240801,113200,766368870,5780,5780,5780,5780,20
|
|
20240801,113100,766253270,5780,5780,5780,5780,0
|
|
20240801,113000,766253270,5780,5780,5780,5780,249
|
|
20240801,112900,764814050,5780,5790,5790,5780,29
|
|
20240801,112800,764646380,5790,5790,5790,5790,0
|
|
20240801,112700,764646380,5790,5790,5790,5790,1
|
|
20240801,112600,764640590,5790,5790,5790,5790,20
|
|
20240801,112500,764524790,5780,5790,5790,5780,162
|
|
20240801,112400,763587310,5790,5790,5790,5790,100
|
|
20240801,112300,763008310,5790,5790,5790,5790,0
|
|
20240801,112200,763008310,5790,5790,5790,5790,0
|
|
20240801,112100,763008310,5790,5780,5790,5780,311
|
|
20240801,112000,761210620,5780,5780,5780,5780,25
|
|
20240801,111900,761066120,5770,5770,5770,5770,12
|
|
20240801,111800,760996880,5780,5770,5780,5770,170
|
|
20240801,111700,760015970,5770,5770,5770,5770,12
|
|
20240801,111600,759946730,5780,5780,5780,5780,3
|
|
20240801,111500,759929390,5770,5770,5770,5770,102
|
|
20240801,111400,759340850,5780,5780,5780,5780,1
|
|
20240801,111300,759335070,5770,5790,5790,5770,426
|
|
20240801,111200,756876810,5790,5790,5790,5790,14
|
|
20240801,111100,756795750,5770,5770,5770,5770,15
|
|
20240801,111000,756709200,5790,5790,5790,5790,2
|
|
20240801,110900,756697620,5770,5770,5770,5770,17
|
|
20240801,110800,756599530,5770,5770,5770,5770,0
|
|
20240801,110700,756599530,5770,5790,5790,5770,217
|
|
20240801,110600,755347400,5790,5790,5790,5790,1
|
|
20240801,110500,755341610,5770,5770,5770,5770,21
|
|
20240801,110400,755220440,5770,5770,5770,5770,0
|
|
20240801,110300,755220440,5770,5770,5790,5770,306
|
|
20240801,110200,753454800,5790,5790,5790,5790,1
|
|
20240801,110100,753449010,5770,5790,5790,5770,4003
|
|
20240801,110000,730351640,5770,5790,5790,5770,12
|
|
20240801,105900,730282360,5790,5790,5790,5790,6
|
|
20240801,105800,730247620,5780,5780,5780,5780,0
|
|
20240801,105700,730247620,5780,5790,5790,5780,104
|
|
20240801,105600,729645520,5800,5800,5800,5800,10
|
|
20240801,105500,729587520,5800,5770,5800,5770,562
|
|
20240801,105400,726334370,5780,5780,5780,5780,22
|
|
20240801,105300,726207210,5770,5770,5770,5770,8
|
|
20240801,105200,726161050,5770,5770,5770,5770,158
|
|
20240801,105100,725249390,5760,5780,5780,5760,1178
|
|
20240801,105000,718462040,5790,5780,5790,5780,24
|
|
20240801,104900,718323290,5770,5790,5790,5770,3
|
|
20240801,104800,718305940,5790,5790,5790,5790,0
|
|
20240801,104700,718305940,5790,5790,5790,5790,0
|
|
20240801,104600,718305940,5790,5780,5790,5760,831
|
|
20240801,104500,713513460,5780,5770,5780,5770,73
|
|
20240801,104400,713091780,5780,5770,5780,5770,301
|
|
20240801,104300,711355000,5770,5770,5770,5770,21
|
|
20240801,104200,711233830,5780,5780,5780,5780,35
|
|
20240801,104100,711031530,5780,5780,5780,5780,100
|
|
20240801,104000,710453530,5770,5780,5780,5770,146
|
|
20240801,103900,709609660,5780,5780,5780,5780,0
|
|
20240801,103800,709609660,5780,5770,5780,5770,695
|
|
20240801,103700,705599210,5770,5770,5770,5770,2100
|
|
20240801,103600,693482210,5770,5770,5770,5770,393
|
|
20240801,103500,691214600,5790,5790,5790,5790,10
|
|
20240801,103400,691156700,5790,5790,5790,5760,2652
|
|
20240801,103300,675846030,5780,5800,5800,5780,96
|
|
20240801,103200,675290190,5800,5800,5800,5780,968
|
|
20240801,103100,669695010,5780,5800,5800,5780,1381
|
|
20240801,103000,661699630,5800,5800,5800,5800,0
|
|
20240801,102900,661699630,5800,5800,5830,5800,3078
|
|
20240801,102800,643846630,5810,5820,5820,5810,1091
|
|
20240801,102700,637507820,5830,5820,5830,5820,3
|
|
20240801,102600,637490340,5810,5830,5830,5810,4956
|
|
20240801,102500,608693510,5810,5810,5830,5810,884
|
|
20240801,102400,603556510,5810,5870,5870,5810,3453
|
|
20240801,102300,583383220,5860,5860,5870,5850,3202
|
|
20240801,102200,564611810,5870,5860,5870,5850,794
|
|
20240801,102100,559960060,5880,5890,5900,5840,14013
|
|
20240801,102000,477705400,5880,5830,5880,5830,11042
|
|
20240801,101900,412970310,5830,5820,5830,5810,2481
|
|
20240801,101800,398540490,5830,5840,5840,5830,629
|
|
20240801,101700,394873320,5840,5840,5850,5840,3485
|
|
20240801,101600,374502500,5840,5820,5850,5820,6317
|
|
20240801,101500,337641810,5810,5810,5820,5810,2965
|
|
20240801,101400,320400470,5820,5810,5820,5800,2700
|
|
20240801,101300,304700880,5800,5790,5800,5790,1403
|
|
20240801,101200,296563520,5800,5780,5800,5780,4785
|
|
20240801,101100,268855970,5770,5770,5770,5770,419
|
|
20240801,101000,266438340,5760,5770,5770,5760,517
|
|
20240801,100900,263460410,5760,5760,5760,5760,30
|
|
20240801,100800,263287610,5760,5750,5760,5750,591
|
|
20240801,100700,259883710,5760,5760,5760,5760,0
|
|
20240801,100600,259883710,5760,5750,5760,5750,1001
|
|
20240801,100500,254127950,5760,5760,5760,5760,0
|
|
20240801,100400,254127950,5760,5760,5760,5760,2
|
|
20240801,100300,254116430,5750,5760,5760,5750,124
|
|
20240801,100200,253402200,5760,5760,5760,5760,198
|
|
20240801,100100,252261720,5760,5770,5770,5760,87
|
|
20240801,100000,251760570,5770,5770,5770,5770,0
|
|
20240801,095900,251760570,5770,5770,5770,5770,2
|
|
20240801,095800,251749030,5770,5770,5770,5770,0
|
|
20240801,095700,251749030,5770,5770,5770,5770,0
|
|
20240801,095600,251749030,5770,5760,5770,5760,53
|
|
20240801,095500,251443380,5780,5760,5780,5760,243
|
|
20240801,095400,250040300,5780,5780,5780,5780,15
|
|
20240801,095300,249953600,5780,5780,5780,5780,423
|
|
20240801,095200,247508660,5780,5760,5780,5760,5
|
|
20240801,095100,247479820,5780,5760,5780,5760,68
|
|
20240801,095000,247087980,5760,5760,5780,5760,254
|
|
20240801,094900,245624900,5760,5760,5760,5760,200
|
|
20240801,094800,244472900,5780,5780,5780,5780,30
|
|
20240801,094700,244299500,5780,5780,5780,5780,131
|
|
20240801,094600,243542320,5780,5780,5780,5780,1
|
|
20240801,094500,243536540,5770,5770,5770,5770,500
|
|
20240801,094400,240651540,5760,5760,5760,5760,0
|
|
20240801,094300,240651540,5760,5760,5760,5760,851
|
|
20240801,094200,235749780,5760,5760,5760,5760,300
|
|
20240801,094100,234021780,5760,5760,5760,5760,0
|
|
20240801,094000,234021780,5760,5760,5760,5760,9
|
|
20240801,093900,233969940,5760,5780,5780,5760,471
|
|
20240801,093800,231255960,5780,5760,5780,5760,1061
|
|
20240801,093700,225142370,5770,5770,5770,5770,0
|
|
20240801,093600,225142370,5770,5760,5770,5760,183
|
|
20240801,093500,224088280,5780,5780,5780,5780,20
|
|
20240801,093400,223972680,5770,5760,5770,5760,1136
|
|
20240801,093300,217419460,5760,5770,5770,5760,40
|
|
20240801,093200,217188980,5770,5780,5780,5770,101
|
|
20240801,093100,216606200,5760,5770,5770,5760,893
|
|
20240801,093000,211453770,5770,5770,5770,5770,145
|
|
20240801,092900,210617120,5770,5770,5770,5770,184
|
|
20240801,092800,209555440,5760,5760,5760,5760,111
|
|
20240801,092700,208916080,5770,5770,5770,5740,1157
|
|
20240801,092600,202258750,5770,5770,5770,5770,200
|
|
20240801,092500,201104750,5780,5780,5780,5780,25
|
|
20240801,092400,200960250,5780,5770,5780,5770,66
|
|
20240801,092300,200579400,5760,5770,5770,5760,406
|
|
20240801,092200,198236880,5770,5750,5770,5750,848
|
|
20240801,092100,193360260,5760,5770,5780,5760,777
|
|
20240801,092000,188879690,5760,5770,5770,5760,356
|
|
20240801,091900,186828720,5780,5770,5780,5770,276
|
|
20240801,091800,185234190,5780,5770,5780,5760,1130
|
|
20240801,091700,178724070,5770,5780,5780,5770,215
|
|
20240801,091600,177483500,5770,5780,5780,5770,545
|
|
20240801,091500,174338630,5770,5770,5780,5760,1275
|
|
20240801,091400,166983380,5760,5760,5760,5760,97
|
|
20240801,091300,166424660,5770,5770,5780,5760,735
|
|
20240801,091200,162183530,5760,5760,5770,5760,1174
|
|
20240801,091100,155416100,5760,5770,5770,5760,165
|
|
20240801,091000,154464080,5780,5780,5780,5780,500
|
|
20240801,090900,151574080,5780,5770,5780,5770,1509
|
|
20240801,090800,142859140,5740,5740,5760,5730,922
|
|
20240801,090700,137559240,5730,5740,5760,5730,1083
|
|
20240801,090600,131335080,5760,5740,5760,5740,330
|
|
20240801,090500,129438850,5740,5760,5760,5740,118
|
|
20240801,090400,128760540,5760,5740,5760,5740,298
|
|
20240801,090300,127046930,5740,5740,5740,5740,297
|
|
20240801,090200,125342150,5740,5720,5750,5710,7293
|
|
20240801,090100,83511210,5720,5730,5730,5720,6004
|
|
20240801,090000,49157730,5730,5740,5740,5720,6725
|